KissMeData/009520/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	185200	2333013000	18520	18520	18520	18520	3762
3	20240726	185100	2333013000	18520	18520	18520	18520	0
4	20240726	185000	2333013000	18520	18520	18520	18520	0
5	20240726	184900	2333013000	18520	18520	18520	18520	0
6	20240726	184800	2333013000	18520	18520	18520	18520	0
7	20240726	184700	2333013000	18520	18520	18520	18520	0
8	20240726	184600	2333013000	18520	18520	18520	18520	0
9	20240726	184500	2333013000	18520	18520	18520	18520	0
10	20240726	184400	2333013000	18520	18520	18520	18520	0
11	20240726	184300	2333013000	18520	18520	18520	18520	0
12	20240726	184200	2333013000	18520	18520	18520	18520	0
13	20240726	184100	2333013000	18520	18520	18520	18520	0
14	20240726	184000	2333013000	18520	18520	18520	18520	0
15	20240726	183900	2333013000	18520	18520	18520	18520	0
16	20240726	183800	2333013000	18520	18520	18520	18520	0
17	20240726	183700	2333013000	18520	18520	18520	18520	0
18	20240726	183600	2333013000	18520	18520	18520	18520	0
19	20240726	183500	2333013000	18520	18520	18520	18520	0
20	20240726	183400	2333013000	18520	18520	18520	18520	0
21	20240726	183300	2333013000	18520	18520	18520	18520	0
22	20240726	183200	2333013000	18520	18520	18520	18520	0
23	20240726	183100	2333013000	18520	18520	18520	18520	0
24	20240726	183000	2333013000	18520	18520	18520	18520	0
25	20240726	182900	2333013000	18520	18520	18520	18520	0
26	20240726	182800	2333013000	18520	18520	18520	18520	0
27	20240726	182700	2333013000	18520	18520	18520	18520	0
28	20240726	182600	2333013000	18520	18520	18520	18520	0
29	20240726	182500	2333013000	18520	18520	18520	18520	0
30	20240726	182400	2333013000	18520	18520	18520	18520	0
31	20240726	182300	2333013000	18520	18520	18520	18520	0
32	20240726	182200	2333013000	18520	18520	18520	18520	3762
33	20240726	182100	2333013000	18520	18520	18520	18520	0
34	20240726	182000	2333013000	18520	18520	18520	18520	0
35	20240726	181900	2333013000	18520	18520	18520	18520	0
36	20240726	181800	2333013000	18520	18520	18520	18520	0
37	20240726	181700	2333013000	18520	18520	18520	18520	0
38	20240726	181600	2333013000	18520	18520	18520	18520	0
39	20240726	181500	2333013000	18520	18520	18520	18520	0
40	20240726	181400	2333013000	18520	18520	18520	18520	0
41	20240726	181300	2333013000	18520	18520	18520	18520	0
42	20240726	181200	2333013000	18520	18520	18520	18520	0
43	20240726	181100	2333013000	18520	18520	18520	18520	0
44	20240726	181000	2333013000	18520	18520	18520	18520	0
45	20240726	180900	2333013000	18520	18520	18520	18520	0
46	20240726	180800	2333013000	18520	18520	18520	18520	0
47	20240726	180700	2333013000	18520	18520	18520	18520	0
48	20240726	180600	2333013000	18520	18520	18520	18520	0
49	20240726	180500	2333013000	18520	18520	18520	18520	0
50	20240726	180400	2333013000	18520	18520	18520	18520	0
51	20240726	180300	2333013000	18520	18520	18520	18520	0
52	20240726	180200	2333013000	18520	18520	18520	18520	0
53	20240726	180100	2333013000	18520	18520	18520	18520	0
54	20240726	180000	2333013000	18520	18520	18520	18520	0
55	20240726	175900	2333013000	18520	18520	18520	18520	0
56	20240726	175800	2333013000	18520	18520	18520	18520	0
57	20240726	175700	2333013000	18520	18520	18520	18520	0
58	20240726	175600	2333013000	18520	18520	18520	18520	0
59	20240726	175500	2333013000	18520	18520	18520	18520	0
60	20240726	175400	2333013000	18520	18520	18520	18520	0
61	20240726	175300	2333013000	18520	18520	18520	18520	0
62	20240726	175200	2333013000	18520	18520	18520	18520	3762
63	20240726	175100	2333013000	18520	18520	18520	18520	0
64	20240726	175000	2333013000	18520	18520	18520	18520	0
65	20240726	174900	2333013000	18520	18520	18520	18520	0
66	20240726	174800	2333013000	18520	18520	18520	18520	0
67	20240726	174700	2333013000	18520	18520	18520	18520	0
68	20240726	174600	2333013000	18520	18520	18520	18520	0
69	20240726	174500	2333013000	18520	18520	18520	18520	0
70	20240726	174400	2333013000	18520	18520	18520	18520	0
71	20240726	174300	2333013000	18520	18520	18520	18520	0
72	20240726	174200	2333013000	18520	18520	18520	18520	0
73	20240726	174100	2333013000	18520	18520	18520	18520	0
74	20240726	174000	2333013000	18520	18520	18520	18520	0
75	20240726	173900	2333013000	18520	18520	18520	18520	0
76	20240726	173800	2333013000	18520	18520	18520	18520	0
77	20240726	173700	2333013000	18520	18520	18520	18520	0
78	20240726	173600	2333013000	18520	18520	18520	18520	0
79	20240726	173500	2333013000	18520	18520	18520	18520	0
80	20240726	173400	2333013000	18520	18520	18520	18520	0
81	20240726	173300	2333013000	18520	18520	18520	18520	0
82	20240726	173200	2333013000	18520	18520	18520	18520	0
83	20240726	173100	2333013000	18520	18520	18520	18520	0
84	20240726	173000	2333013000	18520	18520	18520	18520	0
85	20240726	172900	2333013000	18520	18520	18520	18520	0
86	20240726	172800	2333013000	18520	18520	18520	18520	0
87	20240726	172700	2333013000	18520	18520	18520	18520	0
88	20240726	172600	2333013000	18520	18520	18520	18520	0
89	20240726	172500	2333013000	18520	18520	18520	18520	0
90	20240726	172400	2333013000	18520	18520	18520	18520	0
91	20240726	172300	2333013000	18520	18520	18520	18520	0
92	20240726	172200	2333013000	18520	18520	18520	18520	3762
93	20240726	172100	2333013000	18520	18520	18520	18520	0
94	20240726	172000	2333013000	18520	18520	18520	18520	0
95	20240726	171900	2333013000	18520	18520	18520	18520	0
96	20240726	171800	2333013000	18520	18520	18520	18520	0
97	20240726	171700	2333013000	18520	18520	18520	18520	0
98	20240726	171600	2333013000	18520	18520	18520	18520	0
99	20240726	171500	2333013000	18520	18520	18520	18520	0
100	20240726	171400	2333013000	18520	18520	18520	18520	0
101	20240726	171300	2333013000	18520	18520	18520	18520	0
102	20240726	171200	2333013000	18520	18520	18520	18520	0
103	20240726	171100	2333013000	18520	18520	18520	18520	0
104	20240726	171000	2333013000	18520	18520	18520	18520	0
105	20240726	170900	2333013000	18520	18520	18520	18520	0
106	20240726	170800	2333013000	18520	18520	18520	18520	0
107	20240726	170700	2333013000	18520	18520	18520	18520	0
108	20240726	170600	2333013000	18520	18520	18520	18520	0
109	20240726	170500	2333013000	18520	18520	18520	18520	0
110	20240726	170400	2333013000	18520	18520	18520	18520	0
111	20240726	170300	2333013000	18520	18520	18520	18520	0
112	20240726	170200	2333013000	18520	18520	18520	18520	0
113	20240726	170100	2333013000	18520	18520	18520	18520	0
114	20240726	170000	2333013000	18520	18520	18520	18520	0
115	20240726	165900	2333013000	18520	18520	18520	18520	0
116	20240726	165800	2333013000	18520	18520	18520	18520	0
117	20240726	165700	2333013000	18520	18520	18520	18520	0
118	20240726	165600	2333013000	18520	18520	18520	18520	0
119	20240726	165500	2333013000	18520	18520	18520	18520	0
120	20240726	165400	2333013000	18520	18520	18520	18520	0
121	20240726	165300	2333013000	18520	18520	18520	18520	0
122	20240726	165200	2333013000	18520	18520	18520	18520	3762
123	20240726	165100	2333013000	18520	18520	18520	18520	0
124	20240726	165000	2333013000	18520	18520	18520	18520	0
125	20240726	164900	2333013000	18520	18520	18520	18520	0
126	20240726	164800	2333013000	18520	18520	18520	18520	0
127	20240726	164700	2333013000	18520	18520	18520	18520	0
128	20240726	164600	2333013000	18520	18520	18520	18520	0
129	20240726	164500	2333013000	18520	18520	18520	18520	0
130	20240726	164400	2333013000	18520	18520	18520	18520	0
131	20240726	164300	2333013000	18520	18520	18520	18520	0
132	20240726	164200	2333013000	18520	18520	18520	18520	0
133	20240726	164100	2333013000	18520	18520	18520	18520	0
134	20240726	164000	2333013000	18520	18520	18520	18520	0
135	20240726	163900	2333013000	18520	18520	18520	18520	0
136	20240726	163800	2333013000	18520	18520	18520	18520	0
137	20240726	163700	2333013000	18520	18520	18520	18520	0
138	20240726	163600	2333013000	18520	18520	18520	18520	0
139	20240726	163500	2333013000	18520	18520	18520	18520	0
140	20240726	163400	2333013000	18520	18520	18520	18520	0
141	20240726	163300	2333013000	18520	18520	18520	18520	0
142	20240726	163200	2333013000	18520	18520	18520	18520	0
143	20240726	163100	2333013000	18520	18520	18520	18520	0
144	20240726	163000	2333013000	18520	18520	18520	18520	0
145	20240726	162900	2333013000	18520	18520	18520	18520	0
146	20240726	162800	2333013000	18520	18520	18520	18520	0
147	20240726	162700	2333013000	18520	18520	18520	18520	0
148	20240726	162600	2333013000	18520	18520	18520	18520	0
149	20240726	162500	2333013000	18520	18520	18520	18520	0
150	20240726	162400	2333013000	18520	18520	18520	18520	0
151	20240726	162300	2333013000	18520	18520	18520	18520	0
152	20240726	162200	2333013000	18520	18520	18520	18520	3762
153	20240726	162100	2333013000	18520	18520	18520	18520	0
154	20240726	162000	2333013000	18520	18520	18520	18520	0
155	20240726	161900	2333013000	18520	18520	18520	18520	0
156	20240726	161800	2333013000	18520	18520	18520	18520	0
157	20240726	161700	2333013000	18520	18520	18520	18520	0
158	20240726	161600	2333013000	18520	18520	18520	18520	0
159	20240726	161500	2333013000	18520	18520	18520	18520	0
160	20240726	161400	2333013000	18520	18520	18520	18520	0
161	20240726	161300	2333013000	18520	18520	18520	18520	0
162	20240726	161200	2333013000	18520	18520	18520	18520	0
163	20240726	161100	2333013000	18520	18520	18520	18520	0
164	20240726	161000	2333013000	18520	18520	18520	18520	0
165	20240726	160900	2333013000	18520	18520	18520	18520	0
166	20240726	160800	2333013000	18520	18520	18520	18520	0
167	20240726	160700	2333013000	18520	18520	18520	18520	0
168	20240726	160600	2333013000	18520	18520	18520	18520	0
169	20240726	160500	2333013000	18520	18520	18520	18520	0
170	20240726	160400	2333013000	18520	18520	18520	18520	0
171	20240726	160300	2333013000	18520	18520	18520	18520	0
172	20240726	160200	2333013000	18520	18520	18520	18520	0
173	20240726	160100	2333013000	18520	18520	18520	18520	0
174	20240726	160000	2333013000	18520	18520	18520	18520	0
175	20240726	155900	2333013000	18520	18520	18520	18520	0
176	20240726	155800	2333013000	18520	18520	18520	18520	0
177	20240726	155700	2333013000	18520	18520	18520	18520	0
178	20240726	155600	2333013000	18520	18520	18520	18520	0
179	20240726	155500	2333013000	18520	18520	18520	18520	0
180	20240726	155400	2333013000	18520	18520	18520	18520	0
181	20240726	155300	2333013000	18520	18520	18520	18520	0
182	20240726	155200	2333013000	18520	18520	18520	18520	3762
183	20240726	155100	2333013000	18520	18520	18520	18520	0
184	20240726	155000	2333013000	18520	18520	18520	18520	0
185	20240726	154900	2333013000	18520	18520	18520	18520	0
186	20240726	154800	2333013000	18520	18520	18520	18520	0
187	20240726	154700	2333013000	18520	18520	18520	18520	0
188	20240726	154600	2333013000	18520	18520	18520	18520	0
189	20240726	154500	2333013000	18520	18520	18520	18520	0
190	20240726	154400	2333013000	18520	18520	18520	18520	0
191	20240726	154300	2333013000	18520	18520	18520	18520	0
192	20240726	154200	2333013000	18520	18520	18520	18520	0
193	20240726	154100	2333013000	18520	18520	18520	18520	0
194	20240726	154000	2333013000	18520	18520	18520	18520	0
195	20240726	153900	2333013000	18520	18520	18520	18520	0
196	20240726	153800	2333013000	18520	18520	18520	18520	0
197	20240726	153700	2333013000	18520	18520	18520	18520	0
198	20240726	153600	2333013000	18520	18520	18520	18520	0
199	20240726	153500	2333013000	18520	18520	18520	18520	0
200	20240726	153400	2333013000	18520	18520	18520	18520	0
201	20240726	153300	2333013000	18520	18520	18520	18520	0
202	20240726	153200	2333013000	18520	18520	18520	18520	0
203	20240726	153100	2333013000	18520	18520	18520	18520	0
204	20240726	153000	2333013000	18520	18520	18520	18520	3762
205	20240726	152900	2263340760	18550	18550	18550	18550	0
206	20240726	152800	2263340760	18550	18550	18550	18550	0
207	20240726	152700	2263340760	18550	18550	18550	18550	0
208	20240726	152600	2263340760	18550	18550	18550	18550	0
209	20240726	152500	2263340760	18550	18550	18550	18550	0
210	20240726	152400	2263340760	18550	18550	18550	18550	0
211	20240726	152300	2263340760	18550	18550	18550	18550	0
212	20240726	152200	2263340760	18550	18550	18550	18550	0
213	20240726	152100	2263340760	18550	18550	18550	18550	0
214	20240726	152000	2263340760	18550	18550	18550	18550	0
215	20240726	151900	2263340760	18550	18560	18560	18520	356
216	20240726	151800	2256734000	18550	18510	18550	18510	784
217	20240726	151700	2242191910	18520	18510	18520	18510	427
218	20240726	151600	2234287550	18520	18510	18520	18510	369
219	20240726	151500	2227455220	18510	18510	18520	18510	150
220	20240726	151400	2224678540	18510	18520	18520	18510	377
221	20240726	151300	2217699670	18510	18520	18520	18510	244
222	20240726	151200	2213182830	18520	18510	18520	18510	389
223	20240726	151100	2205981180	18510	18510	18510	18500	258
224	20240726	151000	2201207620	18510	18500	18510	18500	706
225	20240726	150900	2188146350	18500	18500	18510	18500	854
226	20240726	150800	2172347310	18500	18510	18520	18500	428
227	20240726	150700	2164424090	18510	18510	18510	18500	473
228	20240726	150600	2155668960	18510	18510	18520	18510	597
229	20240726	150500	2144615350	18510	18520	18520	18500	286
230	20240726	150400	2139321630	18510	18510	18510	18500	269
231	20240726	150300	2134342590	18510	18510	18520	18500	2301
232	20240726	150200	2091765910	18510	18520	18520	18510	201
233	20240726	150100	2088043400	18520	18510	18520	18510	7
234	20240726	150000	2087913770	18510	18530	18550	18510	1206
235	20240726	145900	2065575180	18550	18550	18550	18550	45
236	20240726	145800	2064740430	18550	18550	18560	18530	626
237	20240726	145700	2053131470	18550	18550	18560	18550	302
238	20240726	145600	2047528820	18540	18550	18550	18540	31
239	20240726	145500	2046953870	18540	18550	18550	18540	251
240	20240726	145400	2042299170	18540	18550	18560	18540	202
241	20240726	145300	2038552720	18550	18550	18550	18540	464
242	20240726	145200	2029945720	18550	18540	18550	18540	164
243	20240726	145100	2026904460	18540	18540	18550	18540	22
244	20240726	145000	2026496480	18540	18540	18540	18540	700
245	20240726	144900	2013518480	18540	18550	18550	18540	11
246	20240726	144800	2013314440	18540	18550	18550	18540	1007
247	20240726	144700	1994636190	18560	18560	18560	18550	86
248	20240726	144600	1993040650	18560	18570	18570	18560	748
249	20240726	144500	1979152220	18580	18580	18580	18580	0
250	20240726	144400	1979152220	18580	18580	18580	18570	5
251	20240726	144300	1979059340	18580	18580	18580	18580	11
252	20240726	144200	1978854960	18570	18580	18580	18570	12
253	20240726	144100	1978632030	18580	18580	18580	18580	85
254	20240726	144000	1977052730	18570	18580	18580	18570	19
255	20240726	143900	1976699720	18580	18580	18580	18580	104
256	20240726	143800	1974767400	18580	18580	18580	18580	0
257	20240726	143700	1974767400	18580	18570	18580	18570	111
258	20240726	143600	1972705060	18570	18570	18570	18570	1
259	20240726	143500	1972686490	18580	18570	18580	18560	305
260	20240726	143400	1967022640	18580	18580	18580	18570	105
261	20240726	143300	1965072090	18580	18580	18580	18580	208
262	20240726	143200	1961207450	18580	18590	18590	18580	54
263	20240726	143100	1960203620	18590	18590	18590	18590	48
264	20240726	143000	1959311300	18590	18590	18590	18590	2
265	20240726	142900	1959274120	18600	18590	18600	18590	193
266	20240726	142800	1955684520	18600	18610	18610	18600	31
267	20240726	142700	1955107750	18610	18600	18610	18600	134
268	20240726	142600	1952614230	18600	18600	18600	18600	12
269	20240726	142500	1952391030	18600	18600	18610	18600	118
270	20240726	142400	1950196220	18590	18590	18590	18590	1
271	20240726	142300	1950177630	18590	18600	18600	18590	164
272	20240726	142200	1947127250	18610	18610	18610	18610	494
273	20240726	142100	1937933910	18610	18620	18620	18610	3
274	20240726	142000	1937878060	18620	18610	18620	18610	114
275	20240726	141900	1935755390	18610	18610	18610	18610	132
276	20240726	141800	1933298870	18610	18620	18620	18610	6
277	20240726	141700	1933187190	18620	18610	18620	18610	149
278	20240726	141600	1930412840	18610	18610	18610	18610	14
279	20240726	141500	1930152300	18610	18600	18610	18600	183
280	20240726	141400	1926746810	18600	18600	18600	18600	13
281	20240726	141300	1926505010	18600	18600	18600	18590	201
282	20240726	141200	1922766420	18600	18600	18600	18600	2
283	20240726	141100	1922729220	18610	18610	18610	18610	1
284	20240726	141000	1922710610	18610	18600	18610	18600	6
285	20240726	140900	1922599000	18600	18600	18600	18600	0
286	20240726	140800	1922599000	18600	18610	18610	18600	120
287	20240726	140700	1920365830	18600	18600	18600	18600	52
288	20240726	140600	1919398630	18600	18600	18610	18600	224
289	20240726	140500	1915232220	18600	18600	18600	18600	18
290	20240726	140400	1914897420	18600	18600	18600	18600	12
291	20240726	140300	1914674220	18580	18590	18610	18580	32
292	20240726	140200	1914079120	18580	18580	18580	18580	15
293	20240726	140100	1913800420	18590	18590	18590	18590	351
294	20240726	140000	1907275330	18590	18590	18590	18590	1
295	20240726	135900	1907256740	18590	18620	18620	18590	3
296	20240726	135800	1907200910	18620	18600	18620	18590	53
297	20240726	135700	1906214280	18620	18620	18620	18620	204
298	20240726	135600	1902415800	18620	18590	18630	18590	16
299	20240726	135500	1902118050	18620	18580	18630	18580	313
300	20240726	135400	1896293430	18580	18580	18580	18580	2
301	20240726	135300	1896256270	18580	18580	18580	18580	1
302	20240726	135200	1896237690	18630	18630	18630	18630	305
303	20240726	135100	1890555540	18630	18640	18640	18630	830
304	20240726	135000	1875086410	18640	18570	18640	18570	2089
305	20240726	134900	1836149140	18570	18630	18630	18570	52
306	20240726	134800	1835180440	18630	18570	18630	18570	10
307	20240726	134700	1834994200	18630	18630	18630	18580	144
308	20240726	134600	1832311830	18630	18620	18630	18560	99
309	20240726	134500	1830471070	18620	18580	18620	18580	156
310	20240726	134400	1827570390	18610	18610	18610	18610	115
311	20240726	134300	1825430240	18610	18610	18620	18610	20
312	20240726	134200	1825058020	18580	18620	18620	18580	5
313	20240726	134100	1824965000	18620	18620	18620	18600	18
314	20240726	134000	1824630040	18620	18630	18630	18620	453
315	20240726	133900	1816191760	18630	18630	18630	18630	7
316	20240726	133800	1816061350	18630	18630	18630	18620	62
317	20240726	133700	1814906300	18630	18630	18630	18630	6
318	20240726	133600	1814794520	18620	18620	18620	18560	1132
319	20240726	133500	1793726240	18620	18620	18620	18620	16
320	20240726	133400	1793428320	18610	18600	18610	18600	820
321	20240726	133300	1778173300	18590	18590	18600	18590	25
322	20240726	133200	1777708330	18600	18570	18600	18560	64
323	20240726	133100	1776519530	18560	18570	18570	18560	46
324	20240726	133000	1775665350	18570	18600	18600	18570	341
325	20240726	132900	1769331210	18570	18570	18570	18570	10
326	20240726	132800	1769145510	18610	18570	18620	18570	318
327	20240726	132700	1763227180	18620	18620	18620	18600	398
328	20240726	132600	1755823170	18620	18560	18620	18560	4
329	20240726	132500	1755748750	18620	18570	18620	18560	254
330	20240726	132400	1751032750	18610	18620	18620	18590	135
331	20240726	132300	1748519310	18590	18570	18620	18570	137
332	20240726	132200	1745972950	18610	18580	18610	18570	384
333	20240726	132100	1738830540	18600	18600	18600	18560	176
334	20240726	132000	1735559400	18600	18570	18600	18560	154
335	20240726	131900	1732700790	18570	18560	18590	18560	1057
336	20240726	131800	1713052310	18590	18560	18590	18560	352
337	20240726	131700	1706516380	18570	18590	18590	18570	150
338	20240726	131600	1703730840	18590	18590	18590	18590	194
339	20240726	131500	1700124380	18590	18590	18590	18580	111
340	20240726	131400	1698061450	18580	18580	18580	18580	83
341	20240726	131300	1696519310	18570	18580	18580	18570	30
342	20240726	131200	1695961920	18570	18570	18570	18570	1
343	20240726	131100	1695943350	18560	18560	18560	18560	1
344	20240726	131000	1695924790	18560	18590	18590	18560	1673
345	20240726	130900	1664857660	18590	18600	18600	18590	1274
346	20240726	130800	1641162410	18610	18600	18610	18600	152
347	20240726	130700	1638335190	18610	18610	18610	18610	6
348	20240726	130600	1638223530	18610	18630	18630	18600	200
349	20240726	130500	1634501510	18640	18640	18640	18620	78
350	20240726	130400	1633047690	18650	18610	18650	18610	56
351	20240726	130300	1632005490	18610	18600	18610	18600	61
352	20240726	130200	1630870290	18600	18650	18650	18600	95
353	20240726	130100	1629102590	18650	18650	18650	18650	130
354	20240726	130000	1626678090	18660	18660	18660	18660	0
355	20240726	125900	1626678090	18660	18660	18660	18660	2
356	20240726	125800	1626640770	18610	18610	18610	18610	10
357	20240726	125700	1626454670	18590	18660	18660	18590	181
358	20240726	125600	1623086790	18670	18680	18680	18600	52
359	20240726	125500	1622119150	18670	18660	18670	18660	453
360	20240726	125400	1613662750	18590	18590	18590	18590	102
361	20240726	125300	1611766570	18590	18590	18590	18590	0
362	20240726	125200	1611766570	18590	18650	18650	18590	985
363	20240726	125100	1593428680	18650	18660	18660	18650	482
364	20240726	125000	1584435710	18670	18670	18670	18670	64
365	20240726	124900	1583240830	18670	18670	18670	18670	182
366	20240726	124800	1579842890	18660	18660	18660	18660	8
367	20240726	124700	1579693610	18670	18670	18670	18660	29
368	20240726	124600	1579152200	18670	18670	18670	18670	3
369	20240726	124500	1579096190	18690	18700	18700	18690	80
370	20240726	124400	1577600970	18690	18700	18700	18690	22
371	20240726	124300	1577189580	18700	18690	18700	18690	752
372	20240726	124200	1563134690	18690	18710	18710	18690	63
373	20240726	124100	1561956930	18710	18700	18710	18700	31
374	20240726	124000	1561376940	18700	18700	18700	18700	140
375	20240726	123900	1558758940	18690	18690	18690	18690	105
376	20240726	123800	1556796490	18690	18690	18690	18680	387
377	20240726	123700	1549567170	18700	18710	18710	18700	117
378	20240726	123600	1547378890	18710	18680	18710	18680	450
379	20240726	123500	1538965090	18680	18660	18680	18660	272
380	20240726	123400	1533886670	18670	18640	18670	18640	210
381	20240726	123300	1529970040	18640	18640	18640	18630	529
382	20240726	123200	1520109770	18640	18650	18650	18640	153
383	20240726	123100	1517257810	18650	18640	18650	18640	254
384	20240726	123000	1512523240	18650	18640	18650	18630	699
385	20240726	122900	1499488040	18650	18650	18650	18650	11
386	20240726	122800	1499282890	18650	18640	18650	18640	232
387	20240726	122700	1494958390	18640	18640	18640	18640	9
388	20240726	122600	1494790630	18640	18640	18640	18640	113
389	20240726	122500	1492684310	18640	18640	18640	18640	16
390	20240726	122400	1492386070	18640	18610	18640	18610	40
391	20240726	122300	1491641640	18610	18610	18640	18610	37
392	20240726	122200	1490952170	18640	18610	18640	18610	30
393	20240726	122100	1490393580	18610	18600	18610	18600	213
394	20240726	122000	1486431550	18600	18600	18600	18600	629
395	20240726	121900	1474732150	18600	18600	18600	18600	1
396	20240726	121800	1474713550	18600	18600	18600	18600	99
397	20240726	121700	1472872150	18600	18630	18630	18600	153
398	20240726	121600	1470024810	18630	18610	18640	18610	211
399	20240726	121500	1466093000	18610	18630	18630	18610	376
400	20240726	121400	1459088540	18640	18640	18640	18640	1
401	20240726	121300	1459069900	18640	18640	18650	18640	158
402	20240726	121200	1456124730	18640	18640	18640	18640	7
403	20240726	121100	1455994250	18640	18640	18640	18640	32
404	20240726	121000	1455397770	18640	18640	18640	18620	137
405	20240726	120900	1452846080	18650	18650	18650	18650	3
406	20240726	120800	1452790130	18640	18640	18640	18640	13
407	20240726	120700	1452547810	18640	18640	18640	18640	200
408	20240726	120600	1448819810	18650	18640	18650	18640	6
409	20240726	120500	1448707960	18640	18650	18650	18640	311
410	20240726	120400	1442910810	18650	18650	18650	18650	7
411	20240726	120300	1442780260	18650	18640	18650	18640	224
412	20240726	120200	1438603870	18650	18640	18650	18640	341
413	20240726	120100	1432245630	18640	18640	18640	18640	122
414	20240726	120000	1429971550	18640	18640	18640	18630	34
415	20240726	115900	1429338040	18640	18640	18640	18640	1
416	20240726	115800	1429319400	18640	18640	18640	18640	1
417	20240726	115700	1429300760	18640	18640	18640	18640	122
418	20240726	115600	1427026680	18640	18630	18640	18630	75
419	20240726	115500	1425629420	18640	18640	18640	18600	296
420	20240726	115400	1420122500	18640	18640	18640	18640	1
421	20240726	115300	1420103860	18600	18600	18600	18600	2
422	20240726	115200	1420066660	18640	18630	18650	18600	117
423	20240726	115100	1417889230	18630	18630	18630	18630	413
424	20240726	115000	1410195040	18640	18650	18650	18640	384
425	20240726	114900	1403034000	18650	18660	18660	18650	4
426	20240726	114800	1402959380	18650	18660	18660	18650	6
427	20240726	114700	1402847440	18650	18650	18650	18650	2
428	20240726	114600	1402810140	18650	18660	18660	18650	314
429	20240726	114500	1396951520	18660	18660	18660	18660	2
430	20240726	114400	1396914200	18670	18660	18670	18660	162
431	20240726	114300	1393890170	18670	18670	18670	18670	147
432	20240726	114200	1391145680	18670	18660	18670	18660	85
433	20240726	114100	1389559210	18660	18660	18660	18660	120
434	20240726	114000	1387320010	18650	18650	18650	18650	220
435	20240726	113900	1383217010	18650	18650	18650	18650	55
436	20240726	113800	1382191260	18650	18640	18650	18640	300
437	20240726	113700	1376597230	18640	18640	18640	18630	246
438	20240726	113600	1372011800	18630	18630	18630	18630	37
439	20240726	113500	1371322490	18630	18620	18630	18620	335
440	20240726	113400	1365081940	18620	18620	18620	18620	10
441	20240726	113300	1364895740	18620	18620	18620	18620	129
442	20240726	113200	1362493760	18620	18620	18620	18620	185
443	20240726	113100	1359049060	18620	18620	18620	18620	0
444	20240726	113000	1359049060	18620	18620	18620	18620	48
445	20240726	112900	1358155300	18620	18630	18630	18620	244
446	20240726	112800	1353611140	18630	18620	18630	18620	5
447	20240726	112700	1353518010	18620	18620	18620	18620	66
448	20240726	112600	1352289090	18620	18610	18620	18610	78
449	20240726	112500	1350837080	18610	18620	18630	18610	114
450	20240726	112400	1348714680	18620	18620	18620	18620	0
451	20240726	112300	1348714680	18620	18630	18630	18620	34
452	20240726	112200	1348081400	18630	18630	18630	18630	2
453	20240726	112100	1348044140	18630	18610	18630	18610	53
454	20240726	112000	1347057180	18610	18590	18610	18590	84
455	20240726	111900	1345494920	18600	18610	18610	18600	60
456	20240726	111800	1344378660	18620	18620	18620	18620	0
457	20240726	111700	1344378660	18620	18620	18620	18620	14
458	20240726	111600	1344117980	18620	18630	18630	18620	2
459	20240726	111500	1344080730	18630	18630	18630	18630	3
460	20240726	111400	1344024840	18580	18620	18620	18580	72
461	20240726	111300	1342687020	18620	18620	18620	18620	30
462	20240726	111200	1342128420	18630	18600	18630	18600	314
463	20240726	111100	1336283690	18600	18600	18600	18600	6
464	20240726	111000	1336172090	18600	18600	18600	18600	101
465	20240726	110900	1334293490	18600	18610	18610	18600	354
466	20240726	110800	1327709050	18610	18610	18610	18610	2
467	20240726	110700	1327671830	18610	18610	18610	18610	55
468	20240726	110600	1326648280	18610	18620	18620	18610	33
469	20240726	110500	1326033840	18630	18630	18630	18630	20
470	20240726	110400	1325661240	18640	18640	18640	18640	8
471	20240726	110300	1325512120	18640	18650	18650	18640	98
472	20240726	110200	1323685320	18650	18610	18650	18610	522
473	20240726	110100	1313964880	18610	18610	18610	18610	80
474	20240726	110000	1312476080	18570	18570	18570	18570	5
475	20240726	105900	1312383230	18570	18590	18590	18570	399
476	20240726	105800	1304970150	18590	18590	18590	18590	13
477	20240726	105700	1304728480	18620	18620	18620	18620	163
478	20240726	105600	1301693420	18630	18620	18630	18620	14
479	20240726	105500	1301432670	18630	18590	18630	18590	32
480	20240726	105400	1300836550	18630	18600	18630	18590	172
481	20240726	105300	1297638750	18630	18600	18630	18600	13
482	20240726	105200	1297396590	18630	18630	18630	18630	6
483	20240726	105100	1297284810	18630	18630	18630	18630	19
484	20240726	105000	1296930840	18630	18600	18630	18600	52
485	20240726	104900	1295963610	18600	18600	18600	18600	69
486	20240726	104800	1294680210	18600	18600	18600	18600	152
487	20240726	104700	1291853010	18600	18600	18600	18600	471
488	20240726	104600	1283092410	18600	18610	18610	18600	29
489	20240726	104500	1282552760	18610	18620	18620	18600	108
490	20240726	104400	1280542960	18620	18620	18650	18620	150
491	20240726	104300	1277749930	18620	18630	18630	18620	120
492	20240726	104200	1275514730	18640	18640	18640	18640	168
493	20240726	104100	1272383210	18640	18640	18640	18640	124
494	20240726	104000	1270071850	18630	18630	18630	18630	193
495	20240726	103900	1266476260	18630	18630	18630	18630	69
496	20240726	103800	1265190790	18630	18630	18630	18630	9
497	20240726	103700	1265023120	18600	18630	18630	18600	536
498	20240726	103600	1255038480	18640	18640	18640	18640	76
499	20240726	103500	1253621840	18640	18640	18640	18640	153
500	20240726	103400	1250769920	18650	18630	18650	18630	89
501	20240726	103300	1249110820	18620	18570	18620	18570	549
502	20240726	103200	1238907240	18570	18570	18570	18570	13
503	20240726	103100	1238665830	18570	18570	18570	18570	54
504	20240726	103000	1237663050	18570	18580	18580	18570	127
505	20240726	102900	1235303510	18580	18550	18590	18530	1708
506	20240726	102800	1203620640	18530	18570	18570	18530	1602
507	20240726	102700	1173889690	18610	18600	18620	18580	1519
508	20240726	102600	1145659630	18620	18620	18620	18620	8
509	20240726	102500	1145510670	18620	18620	18630	18620	14
510	20240726	102400	1145249960	18590	18600	18600	18590	117
511	20240726	102300	1143074050	18600	18610	18610	18590	136
512	20240726	102200	1140545460	18610	18610	18620	18610	79
513	20240726	102100	1139075140	18600	18600	18600	18600	48
514	20240726	102000	1138182340	18600	18590	18600	18590	128
515	20240726	101900	1135802300	18590	18600	18600	18590	191
516	20240726	101800	1132250550	18600	18600	18600	18600	155
517	20240726	101700	1129367550	18600	18610	18610	18600	109
518	20240726	101600	1127340010	18610	18600	18610	18600	148
519	20240726	101500	1124586230	18610	18620	18620	18610	117
520	20240726	101400	1122408250	18630	18660	18660	18630	33
521	20240726	101300	1121793110	18670	18690	18690	18670	437
522	20240726	101200	1113633460	18690	18690	18700	18690	198
523	20240726	101100	1109932450	18710	18620	18720	18620	15339
524	20240726	101000	823990900	18620	18590	18620	18580	124
525	20240726	100900	821685440	18600	18600	18600	18590	20
526	20240726	100800	821313620	18600	18610	18610	18600	2
527	20240726	100700	821276410	18590	18630	18630	18590	374
528	20240726	100600	814312640	18630	18590	18630	18590	254
529	20240726	100500	809581860	18590	18530	18590	18510	2532
530	20240726	100400	762650620	18530	18500	18530	18500	638
531	20240726	100300	750840320	18500	18530	18530	18500	4
532	20240726	100200	750766240	18530	18520	18530	18450	143
533	20240726	100100	748118190	18520	18510	18520	18510	611
534	20240726	100000	736804910	18450	18520	18520	18450	190
535	20240726	095900	733292550	18530	18530	18530	18450	15
536	20240726	095800	733014920	18530	18520	18530	18520	232
537	20240726	095700	728718250	18440	18480	18530	18440	305
538	20240726	095600	723085350	18530	18530	18530	18450	83
539	20240726	095500	721548190	18530	18530	18530	18530	1
540	20240726	095400	721529660	18530	18500	18530	18500	570
541	20240726	095300	710974210	18440	18500	18500	18440	149
542	20240726	095200	708225950	18500	18490	18500	18490	13
543	20240726	095100	707985460	18490	18440	18490	18440	75
544	20240726	095000	706601860	18440	18420	18440	18420	53
545	20240726	094900	705625240	18420	18500	18500	18420	3
546	20240726	094800	705569900	18410	18420	18430	18410	530
547	20240726	094700	695810260	18400	18460	18470	18400	1317
548	20240726	094600	671567930	18470	18470	18470	18420	5216
549	20240726	094500	575330180	18470	18470	18470	18460	538
550	20240726	094400	565396700	18460	18470	18470	18460	307
551	20240726	094300	559729010	18470	18500	18500	18450	209
552	20240726	094200	555869320	18520	18530	18530	18520	213
553	20240726	094100	551922650	18450	18450	18530	18450	220
554	20240726	094000	547853310	18530	18450	18530	18440	302
555	20240726	093900	542282330	18450	18460	18500	18450	68
556	20240726	093800	541026660	18460	18470	18500	18460	843
557	20240726	093700	525460320	18470	18510	18510	18450	4242
558	20240726	093600	446997400	18510	18530	18530	18510	3370
559	20240726	093500	384592840	18550	18550	18550	18530	704
560	20240726	093400	371540540	18570	18540	18570	18530	1097
561	20240726	093300	351199880	18540	18530	18540	18520	275
562	20240726	093200	346105610	18530	18540	18540	18520	403
563	20240726	093100	338638800	18540	18540	18540	18510	1914
564	20240726	093000	303168330	18540	18580	18580	18540	670
565	20240726	092900	290735820	18580	18580	18590	18570	308
566	20240726	092800	285015110	18590	18630	18630	18590	269
567	20240726	092700	280012700	18640	18590	18640	18570	591
568	20240726	092600	269034690	18590	18600	18600	18590	370
569	20240726	092500	262153980	18640	18640	18640	18600	63
570	20240726	092400	260982060	18640	18600	18650	18590	273
571	20240726	092300	255897590	18600	18620	18620	18600	525
572	20240726	092200	246129430	18620	18640	18640	18620	186
573	20240726	092100	242664810	18650	18640	18650	18640	75
574	20240726	092000	241266370	18630	18650	18650	18630	170
575	20240726	091900	238097520	18650	18640	18650	18640	49
576	20240726	091800	237184110	18650	18620	18660	18620	386
577	20240726	091700	229987680	18620	18660	18660	18620	490
578	20240726	091600	220856880	18670	18730	18730	18660	225
579	20240726	091500	216656490	18730	18730	18740	18730	25
580	20240726	091400	216188180	18730	18750	18750	18730	90
581	20240726	091300	214501600	18750	18680	18750	18650	812
582	20240726	091200	199309890	18680	18680	18680	18620	599
583	20240726	091100	188134650	18700	18680	18700	18680	690
584	20240726	091000	175240590	18640	18680	18680	18640	63
585	20240726	090900	174064230	18680	18650	18680	18640	472
586	20240726	090800	165260400	18650	18640	18650	18640	620
587	20240726	090700	153703080	18560	18560	18640	18560	17
588	20240726	090600	153386750	18650	18620	18650	18620	765
589	20240726	090500	139131880	18540	18540	18630	18540	217
590	20240726	090400	135098430	18540	18540	18630	18540	334
591	20240726	090300	128878790	18540	18700	18700	18540	1268
592	20240726	090200	105333700	18700	18580	18720	18580	195
593	20240726	090100	101689700	18580	18690	18720	18580	634
594	20240726	090000	89843200	18720	18500	18720	18500	4847